SHE:301040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.20	31.49	29.51	30.68	30.68	-0.58%	4,509,100
May 27, 2026	32.98	34.53	30.20	30.86	30.86	-5.63%	6,761,490
May 26, 2026	34.22	34.46	32.38	32.70	32.70	-4.44%	4,375,000
May 25, 2026	32.35	34.49	31.51	34.22	34.22	6.11%	7,364,200
May 22, 2026	32.05	32.64	31.51	32.25	32.25	2.06%	3,465,794
May 21, 2026	33.08	33.70	31.54	31.60	31.60	-2.68%	6,046,608
May 20, 2026	34.27	34.59	32.20	32.47	32.47	-6.43%	9,491,313
May 19, 2026	37.37	37.37	33.46	34.70	34.70	-7.47%	11,800,667
May 18, 2026	32.68	37.74	32.01	37.50	37.50	15.03%	12,997,147
May 15, 2026	32.74	33.49	31.88	32.60	32.60	-0.37%	3,811,300
May 14, 2026	33.77	33.98	32.33	32.72	32.72	-3.02%	4,690,200
May 13, 2026	33.43	35.60	33.27	33.74	33.74	1.41%	5,805,800
May 12, 2026	33.06	33.61	32.53	33.27	33.27	1.03%	6,196,800
May 11, 2026	32.18	33.58	32.15	32.93	32.93	4.14%	5,543,900
May 8, 2026	32.56	32.76	31.59	31.62	31.62	-3.48%	5,313,725
May 7, 2026	32.47	33.08	32.05	32.76	32.76	1.08%	3,634,400
May 6, 2026	32.57	33.30	31.91	32.41	32.41	0.34%	4,943,800
Apr 30, 2026	30.99	33.14	30.62	32.30	32.30	4.19%	6,243,708
Apr 29, 2026	31.80	31.85	30.97	31.00	31.00	-1.52%	3,376,600
Apr 28, 2026	31.85	31.85	31.14	31.48	31.48	-1.38%	3,825,900
Apr 27, 2026	31.52	32.38	31.09	31.92	31.92	-0.53%	4,671,597
Apr 24, 2026	32.40	33.10	31.57	32.09	32.09	-1.96%	4,202,318
Apr 23, 2026	31.83	32.95	31.54	32.73	32.73	2.28%	6,013,463
Apr 22, 2026	32.01	32.91	31.68	32.00	32.00	-0.56%	4,792,900
Apr 21, 2026	33.85	34.09	31.90	32.18	32.18	-4.28%	6,539,024
Apr 20, 2026	33.85	34.02	33.01	33.62	33.62	-1.00%	5,089,400
Apr 17, 2026	34.88	34.88	33.61	33.96	33.96	-2.64%	7,186,172
Apr 16, 2026	32.99	35.19	31.91	34.88	34.88	7.95%	11,752,873
Apr 15, 2026	29.80	33.59	29.79	32.31	32.31	9.08%	10,182,451
Apr 14, 2026	29.24	29.82	28.44	29.62	29.62	2.10%	7,163,868
Apr 13, 2026	27.29	29.45	27.22	29.01	29.01	4.92%	9,772,889
Apr 10, 2026	28.00	28.43	27.65	27.65	27.65	-1.07%	5,028,309
Apr 9, 2026	28.28	28.37	27.70	27.95	27.95	-2.17%	3,330,009
Apr 8, 2026	28.50	28.80	28.18	28.57	28.57	2.25%	4,172,101
Apr 7, 2026	27.08	28.58	27.03	27.94	27.94	2.72%	4,348,500
Apr 3, 2026	28.51	28.51	27.00	27.20	27.20	-4.23%	4,878,580
Apr 2, 2026	28.54	29.11	27.48	28.40	28.40	-1.46%	6,727,580
Apr 1, 2026	29.16	29.58	28.46	28.82	28.82	-0.03%	5,245,752
Mar 31, 2026	29.74	30.43	28.75	28.83	28.83	-3.35%	8,122,451
Mar 30, 2026	28.29	30.31	27.90	29.83	29.83	3.33%	12,818,734
Mar 27, 2026	29.42	29.82	28.71	28.87	28.87	-5.10%	11,618,420
Mar 26, 2026	33.02	33.30	29.68	30.42	30.42	-11.31%	19,670,017
Mar 25, 2026	40.84	41.30	33.16	34.30	34.30	-15.10%	18,277,048
Mar 24, 2026	38.42	40.50	37.92	40.40	40.40	7.65%	7,939,600
Mar 23, 2026	40.30	40.79	36.80	37.53	37.53	-8.46%	6,758,732
Mar 20, 2026	42.84	43.00	40.91	41.00	41.00	-4.67%	7,043,637
Mar 19, 2026	40.52	43.88	40.21	43.01	43.01	5.11%	12,513,910
Mar 18, 2026	39.20	41.33	38.56	40.92	40.92	4.36%	7,637,937
Mar 17, 2026	39.24	40.30	38.82	39.21	39.21	-1.53%	4,169,291
Mar 16, 2026	40.85	41.81	39.21	39.82	39.82	-2.85%	6,824,731